西菱动力（300733）历史行情

以下为西菱动力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.290	12.600	12.700	11.890	0.310	2.522%	6.22万	0.00亿	0.000%
2026-10-08	13.070	12.290	13.100	12.220	-0.830	-6.326%	7.11万	0.00亿	0.000%
2026-10-07	12.710	13.120	13.220	12.590	0.410	3.226%	714.27万	0.92亿	2.443%
2026-10-06	12.710	13.120	13.220	12.590	0.410	3.226%	714.27万	0.92亿	2.443%
2026-10-05	12.710	13.120	13.220	12.590	0.410	3.226%	714.27万	0.92亿	2.443%
2026-10-02	12.710	13.120	13.220	12.590	0.410	3.226%	714.27万	0.92亿	2.443%
2026-10-01	12.710	13.120	13.220	12.590	0.410	3.226%	714.27万	0.92亿	2.443%
2026-09-30	12.710	13.120	13.220	12.590	0.410	3.226%	7.14万	0.00亿	0.000%
2026-09-29	12.890	12.710	13.050	12.700	-0.180	-1.396%	3.91万	0.00亿	0.000%
2026-09-28	13.430	12.890	13.440	12.840	-0.500	-3.734%	4.48万	0.00亿	0.000%
2026-09-27	13.620	13.390	13.800	13.340	-0.380	-2.760%	465.49万	0.63亿	1.592%
2026-09-24	13.620	13.390	13.800	13.340	-0.380	-2.760%	4.65万	0.00亿	0.000%
2026-09-23	14.250	13.770	14.280	13.590	-0.370	-2.617%	6.51万	0.00亿	0.000%
2026-09-22	13.890	14.140	14.190	13.730	0.330	2.390%	9.56万	0.00亿	0.000%
2026-09-21	13.650	13.810	14.120	13.270	0.210	1.544%	12.33万	0.00亿	0.000%
2026-09-18	13.310	13.600	14.200	13.290	0.300	2.256%	12.48万	0.00亿	0.000%
2026-09-17	12.710	13.300	13.580	12.710	0.520	4.069%	7.40万	0.00亿	0.000%
2026-09-16	12.640	12.780	12.820	12.470	0.140	1.108%	2.61万	0.00亿	0.000%
2026-09-15	12.690	12.640	12.860	12.510	-0.010	-0.079%	2.88万	0.00亿	0.000%
2026-09-14	12.650	12.650	12.710	12.440	-0.010	-0.079%	2.68万	0.00亿	0.000%
2026-09-11	12.730	12.660	12.950	12.550	-0.230	-1.784%	4.02万	0.00亿	0.000%
2026-09-10	13.110	12.890	13.160	12.680	-0.220	-1.678%	4.10万	0.00亿	0.000%
2026-09-09	13.200	13.110	13.270	13.110	-0.090	-0.682%	2.80万	0.00亿	0.000%
2026-09-08	13.400	13.200	13.470	13.170	-0.260	-1.932%	3.31万	0.00亿	0.000%
2026-09-07	13.700	13.460	13.770	13.440	-0.270	-1.966%	3.61万	0.00亿	0.000%
2026-09-04	13.840	13.730	14.140	13.630	-0.100	-0.723%	4.37万	0.00亿	0.000%
2026-09-03	13.800	13.830	13.950	13.600	0.060	0.436%	3.38万	0.00亿	0.000%
2026-09-02	13.700	13.770	13.890	13.580	-0.010	-0.073%	3.50万	0.00亿	0.000%
2026-09-01	13.740	13.780	13.950	13.580	0.040	0.291%	3.62万	0.00亿	0.000%
2026-08-31	13.480	13.740	13.860	13.310	0.190	1.402%	4.60万	0.00亿	0.000%
2026-08-28	13.610	13.550	13.820	13.410	-0.080	-0.587%	4.11万	0.00亿	0.000%
2026-08-27	13.410	13.630	13.650	13.280	0.230	1.716%	3.60万	0.00亿	0.000%
2026-08-26	13.560	13.400	13.770	13.400	-0.280	-2.047%	3.56万	0.00亿	0.000%
2026-08-25	13.340	13.680	13.710	13.180	0.210	1.559%	4.58万	0.00亿	0.000%
2026-08-24	14.060	13.470	14.070	13.350	-0.640	-4.536%	6.08万	0.00亿	0.000%
2026-08-21	14.120	14.110	14.190	13.960	0.000	0.000%	2.98万	0.00亿	0.000%
2026-08-20	14.480	14.110	14.480	14.050	0.110	0.786%	3.72万	0.00亿	0.000%
2026-08-19	14.600	14.000	14.680	13.980	-0.490	-3.382%	4.99万	0.00亿	0.000%
2026-08-18	14.710	14.490	14.840	14.400	-0.270	-1.829%	4.36万	0.00亿	0.000%
2026-08-17	14.450	14.760	14.800	14.160	0.210	1.443%	6.24万	0.00亿	0.000%
2026-08-14	14.320	14.550	14.620	14.000	0.460	3.265%	9.30万	0.00亿	0.000%
2026-08-13	14.570	14.090	14.580	14.070	-0.470	-3.228%	5.23万	0.00亿	0.000%
2026-08-12	14.500	14.560	14.710	14.420	-0.020	-0.137%	3.70万	0.00亿	0.000%
2026-08-11	14.400	14.580	14.640	14.050	0.230	1.603%	7.39万	0.00亿	0.000%
2026-08-10	14.250	14.350	14.460	13.840	0.130	0.914%	5.80万	0.00亿	0.000%
2026-08-07	14.290	14.220	14.450	14.180	-0.210	-1.455%	4.81万	0.00亿	0.000%
2026-08-06	14.160	14.430	14.470	13.940	0.210	1.477%	9.32万	0.00亿	0.000%
2026-08-05	14.000	14.220	14.400	13.900	0.220	1.571%	9.52万	0.00亿	0.000%
2026-08-04	13.580	14.000	14.120	13.500	0.600	4.478%	8.72万	0.00亿	0.000%
2026-08-03	12.780	13.400	13.530	12.780	0.510	3.957%	11.33万	0.00亿	0.000%
2026-07-31	12.310	12.890	13.040	12.260	0.480	3.868%	11.21万	0.00亿	0.000%
2026-07-30	11.900	12.410	12.460	11.860	0.460	3.849%	9.04万	0.00亿	0.000%
2026-07-29	12.020	11.950	12.150	11.820	-0.110	-0.912%	4.83万	0.00亿	0.000%
2026-07-28	12.190	12.060	12.290	11.950	-0.230	-1.871%	5.60万	0.00亿	0.000%
2026-07-27	12.190	12.290	12.380	11.920	-0.090	-0.727%	9.50万	0.00亿	0.000%
2026-07-24	11.570	12.380	12.550	11.360	0.760	6.540%	14.99万	0.00亿	0.000%
2026-07-23	11.470	11.620	11.630	11.320	0.120	1.043%	3.24万	0.00亿	0.000%
2026-07-22	11.590	11.500	11.730	11.240	-0.100	-0.862%	5.59万	0.00亿	0.000%
2026-07-21	12.050	11.600	12.400	11.520	-0.410	-3.414%	11.10万	0.00亿	0.000%
2026-07-20	11.750	12.010	12.350	11.710	0.320	2.737%	10.19万	0.00亿	0.000%
2026-07-17	12.100	11.690	12.150	11.320	-0.360	-2.988%	6.60万	0.00亿	0.000%
2026-07-16	11.750	12.050	12.490	11.610	0.260	2.205%	10.04万	0.00亿	0.000%
2026-07-15	11.080	11.790	11.850	10.980	0.600	5.362%	9.07万	0.00亿	0.000%
2026-07-14	11.060	11.190	11.310	10.710	0.140	1.267%	4.55万	0.00亿	0.000%
2026-07-13	11.870	11.050	11.880	10.980	-0.740	-6.277%	5.47万	0.00亿	0.000%
2026-07-10	11.680	11.790	12.250	11.570	0.110	0.942%	5.95万	0.00亿	0.000%
2026-07-09	11.970	11.680	12.070	11.440	-0.260	-2.178%	5.57万	0.00亿	0.000%
2026-07-08	12.000	11.940	12.300	11.760	-0.130	-1.077%	5.37万	0.00亿	0.000%
2026-07-07	12.920	12.070	12.920	12.010	-0.780	-6.070%	9.03万	0.00亿	0.000%
2026-07-06	12.430	12.850	13.130	12.380	0.470	3.796%	11.04万	0.00亿	0.000%
2026-07-03	12.260	12.380	12.620	12.110	0.120	0.979%	6.45万	0.00亿	0.000%
2026-07-02	11.810	12.260	12.760	11.810	0.220	1.827%	7.53万	0.00亿	0.000%
2026-07-01	11.830	12.040	12.320	11.650	0.090	0.753%	8.05万	0.00亿	0.000%
2026-06-30	11.890	11.950	12.250	11.730	-0.040	-0.334%	5.68万	0.00亿	0.000%
2026-06-29	12.600	11.990	12.600	11.540	-0.520	-4.157%	8.30万	0.00亿	0.000%
2026-06-26	12.770	12.510	12.920	12.400	-0.250	-1.959%	7.34万	0.00亿	0.000%
2026-06-25	13.170	12.760	13.380	12.620	-0.410	-3.113%	7.32万	0.00亿	0.000%
2026-06-24	12.950	13.170	13.490	12.310	0.220	1.699%	12.87万	0.00亿	0.000%
2026-06-23	12.880	12.950	13.330	12.730	0.310	2.453%	13.54万	0.00亿	0.000%
2026-06-22	14.690	12.640	14.800	12.390	-2.190	-14.767%	23.76万	0.00亿	0.000%
2026-06-18	14.920	14.830	15.500	14.380	-0.090	-0.603%	15.15万	0.00亿	0.000%
2026-06-17	14.800	14.920	15.260	14.610	0.120	0.811%	10.91万	0.00亿	0.000%
2026-06-16	14.600	14.800	14.950	14.030	0.340	2.351%	12.79万	0.00亿	0.000%
2026-06-15	14.230	14.460	14.800	14.100	0.230	1.616%	8.17万	0.00亿	0.000%
2026-06-12	14.450	14.230	14.860	14.090	0.010	0.070%	10.47万	0.00亿	0.000%
2026-06-11	13.260	14.220	14.470	13.260	0.830	6.199%	12.93万	0.00亿	0.000%
2026-06-10	13.720	13.390	13.970	13.240	-0.450	-3.251%	6.04万	0.00亿	0.000%
2026-06-09	13.350	13.840	13.920	13.140	0.490	3.670%	9.92万	0.00亿	0.000%
2026-06-08	12.360	13.350	13.820	12.330	0.680	5.367%	15.88万	0.00亿	0.000%
2026-06-05	12.210	12.670	13.050	11.960	0.460	3.767%	8.91万	0.00亿	0.000%
2026-06-04	12.630	12.210	12.630	11.960	-0.450	-3.555%	7.81万	0.00亿	0.000%
2026-06-03	13.140	12.660	13.180	12.550	-0.427	-3.263%	6.38万	0.00亿	0.000%
2026-06-02	13.049	13.087	13.480	12.833	0.008	0.061%	6.39万	0.00亿	0.000%
2026-06-01	13.234	13.079	13.395	12.910	-0.139	-1.052%	6.50万	0.00亿	0.000%
2026-05-29	13.565	13.218	13.796	13.103	-0.386	-2.837%	6.22万	0.00亿	0.000%
2026-05-28	12.902	13.604	13.858	12.725	0.617	4.751%	10.22万	0.00亿	0.000%
2026-05-27	12.995	12.987	13.241	12.486	-0.116	-0.885%	10.12万	0.00亿	0.000%
2026-05-26	13.187	13.103	13.596	12.910	-0.308	-2.297%	14.11万	0.00亿	0.000%
2026-05-25	15.153	13.411	15.307	13.026	-1.888	-12.341%	23.04万	0.00亿	0.000%
2026-05-22	15.207	15.299	15.577	15.045	0.092	0.605%	7.96万	0.00亿	0.000%
2026-05-21	15.731	15.207	16.486	15.137	-0.493	-3.140%	11.11万	0.00亿	0.000%
2026-05-20	15.692	15.700	15.885	15.453	0.015	0.096%	9.63万	0.00亿	0.000%
2026-05-19	15.816	15.685	15.816	15.199	-0.138	-0.872%	9.70万	0.00亿	0.000%
2026-05-18	15.715	15.823	15.939	15.392	0.085	0.540%	11.35万	0.00亿	0.000%
2026-05-15	15.037	15.738	16.116	15.037	0.616	4.074%	16.04万	0.00亿	0.000%
2026-05-14	15.384	15.122	15.762	15.037	-0.293	-1.901%	9.18万	0.00亿	0.000%
2026-05-13	15.415	15.415	15.746	15.261	0.031	0.202%	8.51万	0.00亿	0.000%
2026-05-12	15.492	15.384	15.985	15.238	-0.062	-0.401%	12.95万	0.00亿	0.000%
2026-05-11	15.484	15.446	15.577	15.106	0.093	0.606%	8.40万	0.00亿	0.000%
2026-05-08	15.145	15.353	15.723	14.760	0.123	0.808%	12.60万	0.00亿	0.000%
2026-05-07	15.530	15.230	15.631	15.130	-0.270	-1.742%	11.41万	0.00亿	0.000%
2026-05-06	15.677	15.500	16.016	15.307	0.085	0.551%	15.70万	0.00亿	0.000%
2026-04-30	16.702	15.415	16.702	15.268	-0.077	-0.497%	27.46万	0.00亿	0.000%
2026-04-29	13.588	15.492	15.507	13.411	1.888	13.878%	29.69万	0.00亿	0.000%
2026-04-28	13.334	13.604	13.673	12.810	0.239	1.788%	6.38万	0.00亿	0.000%
2026-04-27	13.103	13.365	13.434	12.956	0.201	1.527%	3.41万	0.00亿	0.000%
2026-04-24	13.550	13.164	13.565	13.072	-0.424	-3.120%	5.12万	0.00亿	0.000%
2026-04-23	13.395	13.588	13.974	13.249	-0.278	-2.005%	6.57万	0.00亿	0.000%
2026-04-22	13.873	13.866	13.958	13.773	-0.115	-0.823%	3.54万	0.00亿	0.000%
2026-04-21	14.166	13.981	14.166	13.819	-0.208	-1.466%	4.63万	0.00亿	0.000%
2026-04-20	13.742	14.189	14.197	13.719	0.277	1.991%	5.96万	0.00亿	0.000%
2026-04-17	14.012	13.912	14.120	13.881	-0.115	-0.820%	4.17万	0.00亿	0.000%
2026-04-16	13.904	14.027	14.027	13.819	0.123	0.885%	5.04万	0.00亿	0.000%
2026-04-15	14.259	13.904	14.266	13.881	-0.432	-3.013%	7.08万	0.00亿	0.000%
2026-04-14	13.727	14.336	14.444	13.457	0.663	4.849%	10.58万	0.00亿	0.000%
2026-04-13	13.565	13.673	13.711	13.411	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-10	13.665	13.681	13.935	13.503	0.000	0.000%	4.55万	0.00亿	0.000%
2026-04-09	13.681	13.550	13.819	13.434	0.000	0.000%	4.15万	0.00亿	0.000%
2026-04-08	13.642	13.819	13.873	13.580	0.000	0.000%	4.81万	0.00亿	0.000%
2026-04-07	13.480	13.395	13.765	13.334	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-03	14.128	13.496	14.182	13.295	0.000	0.000%	6.78万	0.00亿	0.000%
2026-04-02	14.490	13.904	14.490	13.873	0.000	0.000%	8.62万	0.00亿	0.000%
2026-04-01	14.798	14.567	14.860	14.328	0.000	0.000%	10.13万	0.00亿	0.000%